FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.43 USD  -0.44 (-1.92%)
Official Closing Price  /  Updated: 4:44 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.00 39.15 38.30 38.40 102,756 -0.45(-1.16%)
Apr 27, 2017 38.45 39.10 38.40 38.85 217,820 +0.30(+0.78%)
Apr 26, 2017 38.30 38.70 38.05 38.55 107,064 +0.15(+0.39%)
Apr 25, 2017 38.35 39.05 37.94 38.40 362,958 -0.10(-0.26%)
Apr 24, 2017 38.00 38.60 37.55 38.50 384,004 +0.75(+1.99%)
Apr 21, 2017 38.00 38.25 37.55 37.75 299,495 -0.15(-0.40%)
Apr 20, 2017 38.30 38.45 37.75 37.90 259,861 -0.30(-0.79%)
Apr 19, 2017 38.55 38.70 37.90 38.20 187,143 -0.25(-0.65%)
Apr 18, 2017 37.90 38.50 37.85 38.45 122,628 +0.55(+1.45%)
Apr 17, 2017 38.15 38.35 37.60 37.90 173,884 -0.15(-0.39%)
Apr 13, 2017 37.05 38.70 36.85 38.05 327,797 +0.85(+2.28%)
Apr 12, 2017 36.05 37.45 35.95 37.20 696,253 +1.20(+3.33%)
Apr 11, 2017 36.30 36.35 35.60 36.00 388,360 -0.45(-1.23%)
Apr 10, 2017 35.95 36.60 35.95 36.45 325,528 +0.50(+1.39%)
Apr 07, 2017 34.50 36.10 34.20 35.95 313,128 +1.45(+4.20%)
Apr 06, 2017 34.30 34.55 34.05 34.50 151,774 +0.15(+0.44%)
Apr 05, 2017 34.30 34.67 33.95 34.35 362,607 +0.25(+0.73%)
Apr 04, 2017 33.80 34.25 33.80 34.10 101,022 +0.15(+0.44%)
Apr 03, 2017 34.75 35.25 33.85 33.95 179,227 -0.65(-1.88%)
Mar 31, 2017 34.00 34.83 33.85 34.60 234,681 +0.65(+1.91%)
Mar 30, 2017 34.95 35.05 33.80 33.95 298,225 -1.15(-3.28%)
Mar 29, 2017 35.50 35.80 35.00 35.10 266,142 -0.50(-1.40%)
Mar 28, 2017 35.75 36.40 35.45 35.60 339,648 -0.25(-0.70%)
Mar 27, 2017 36.25 36.45 35.65 35.85 279,154 -0.75(-2.05%)
Mar 24, 2017 36.60 36.95 35.70 36.60 352,083 -0.05(-0.14%)
Mar 23, 2017 34.45 37.35 34.35 36.65 481,669 +2.25(+6.54%)
Mar 22, 2017 34.80 34.80 34.05 34.40 402,512 -0.35(-1.01%)
Mar 21, 2017 35.70 36.05 34.45 34.75 554,132 -0.90(-2.52%)
Mar 20, 2017 35.75 36.20 35.15 35.65 311,012 -0.05(-0.14%)
Mar 17, 2017 35.00 36.85 34.90 35.70 1,261,525 +0.75(+2.15%)
Mar 16, 2017 34.50 35.00 33.65 34.95 562,135 +0.90(+2.64%)
Mar 15, 2017 33.25 34.15 33.17 34.05 921,306 +1.05(+3.18%)
Mar 14, 2017 32.40 33.15 32.15 33.00 1,214,539 +0.65(+2.01%)
Mar 13, 2017 31.60 32.45 31.52 32.35 724,508 +0.70(+2.21%)
Mar 10, 2017 31.65 32.25 31.45 31.65 300,881 +0.15(+0.48%)
Mar 09, 2017 30.85 32.25 30.85 31.50 880,591 +0.75(+2.44%)
Mar 08, 2017 31.15 31.55 30.60 30.75 276,345 -0.35(-1.13%)
Mar 07, 2017 31.25 31.45 30.90 31.10 260,182 -0.15(-0.48%)
Mar 06, 2017 31.50 31.90 31.05 31.25 301,043 -0.45(-1.42%)
Mar 03, 2017 32.00 32.25 31.60 31.70 308,792 -0.35(-1.09%)
Mar 02, 2017 32.65 33.05 31.95 32.05 204,384 -0.65(-1.99%)
Mar 01, 2017 32.75 33.15 32.45 32.70 349,277 +0.10(+0.31%)
Feb 28, 2017 32.60 33.15 32.45 32.60 365,732 -0.08(-0.23%)
Feb 27, 2017 31.60 32.85 31.60 32.67 635,536 +0.88(+2.75%)
Feb 24, 2017 31.85 32.20 31.65 31.80 384,914 -0.20(-0.63%)
Feb 23, 2017 32.95 33.00 31.90 32.00 309,816 -0.80(-2.44%)
Feb 22, 2017 32.50 33.15 32.50 32.80 316,831 +0.25(+0.77%)
Feb 21, 2017 33.45 33.65 32.45 32.55 256,031 -1.25(-3.70%)
Feb 17, 2017 33.80 33.80 33.80 0 +0.10(+0.30%)
Feb 16, 2017 34.05 34.50 33.52 33.70 169,915 -0.25(-0.74%)
Feb 15, 2017 33.90 34.03 33.55 33.95 207,064 +0.25(+0.74%)
Feb 14, 2017 33.45 34.08 33.40 33.70 443,830 -0.15(-0.44%)
Feb 13, 2017 33.75 34.10 33.20 33.85 396,278 +0.30(+0.89%)
Feb 10, 2017 34.70 34.80 33.50 33.55 229,781 -0.90(-2.61%)
Feb 09, 2017 34.00 34.60 34.00 34.45 435,438 +0.45(+1.32%)
Feb 08, 2017 33.90 34.15 33.55 34.00 373,233 +0.20(+0.59%)
Feb 07, 2017 33.10 34.40 33.08 33.80 647,624 +0.00(+0.00%)
Feb 06, 2017 34.30 34.30 33.55 33.80 544,359 -0.70(-2.03%)
Feb 03, 2017 34.30 35.15 33.80 34.50 625,173 -0.60(-1.71%)
Feb 02, 2017 36.60 36.65 34.50 35.10 610,348 -1.45(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.